Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avalo Therapeutics Inc (NQ: AVTX )

9.640 -0.750 (-7.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 3.720 4.494 3.600 4.321 37,729 +0.49(+12.78%)
May 27, 2022 3.840 3.941 3.600 3.832 16,241 -0.01(-0.22%)
May 26, 2022 3.504 4.080 3.496 3.840 15,240 +0.24(+6.63%)
May 25, 2022 3.840 3.850 3.548 3.601 20,079 -0.25(-6.45%)
May 24, 2022 3.668 4.020 3.601 3.850 14,921 +0.01(+0.22%)
May 23, 2022 3.840 4.120 3.600 3.841 17,671 -0.06(-1.48%)
May 20, 2022 4.147 4.147 3.600 3.899 40,217 +0.06(+1.53%)
May 19, 2022 3.890 4.200 3.628 3.840 23,223 -0.07(-1.84%)
May 18, 2022 3.600 3.989 3.600 3.912 30,272 +0.25(+6.82%)
May 17, 2022 3.408 4.200 3.404 3.662 71,011 +0.48(+15.08%)
May 16, 2022 2.880 3.281 2.880 3.182 29,203 +0.18(+6.12%)
May 13, 2022 3.334 3.353 2.923 2.999 58,607 -0.30(-9.16%)
May 12, 2022 3.120 3.311 2.996 3.301 46,069 +0.30(+10.17%)
May 11, 2022 3.500 3.595 2.423 2.996 111,810 -0.51(-14.52%)
May 10, 2022 3.650 3.720 3.126 3.505 52,753 -0.26(-6.86%)
May 09, 2022 3.960 3.960 3.600 3.763 18,677 -0.21(-5.20%)
May 06, 2022 3.844 4.034 3.248 3.970 109,468 +0.01(+0.30%)
May 05, 2022 4.559 4.800 3.732 3.958 97,955 -0.77(-16.27%)
May 04, 2022 5.160 5.250 4.327 4.727 136,684 -0.33(-6.57%)
May 03, 2022 4.920 5.160 4.706 5.059 17,344 +0.02(+0.36%)
May 02, 2022 5.054 5.280 4.800 5.041 22,039 +0.11(+2.26%)
Apr 29, 2022 5.280 5.352 4.800 4.930 30,760 -0.41(-7.64%)
Apr 28, 2022 5.376 5.604 5.053 5.338 19,960 +0.04(+0.75%)
Apr 27, 2022 6.028 6.028 5.274 5.298 36,057 -0.63(-10.59%)
Apr 26, 2022 6.840 6.840 5.880 5.926 31,506 -1.16(-16.32%)
Apr 25, 2022 6.720 7.081 6.241 7.081 17,856 +0.31(+4.59%)
Apr 22, 2022 6.600 6.958 5.766 6.770 46,351 -0.07(-1.03%)
Apr 21, 2022 6.990 7.080 6.120 6.841 35,330 -0.02(-0.33%)
Apr 20, 2022 7.440 7.440 6.840 6.864 25,239 -0.58(-7.74%)
Apr 19, 2022 7.440 7.680 6.720 7.440 41,951 +0.08(+1.08%)
Apr 18, 2022 7.320 7.615 7.080 7.361 39,042 +0.17(+2.37%)
Apr 14, 2022 7.560 7.938 7.086 7.190 42,579 -0.31(-4.10%)
Apr 13, 2022 7.560 7.886 7.386 7.498 24,616 -0.44(-5.51%)
Apr 12, 2022 7.928 8.154 7.369 7.934 70,490 +0.31(+4.08%)
Apr 11, 2022 7.639 8.400 7.471 7.624 32,017 -0.21(-2.62%)
Apr 08, 2022 8.356 8.460 7.658 7.829 18,831 -0.61(-7.24%)
Apr 07, 2022 8.908 8.908 8.160 8.440 13,054 -0.48(-5.36%)
Apr 06, 2022 9.120 9.240 8.160 8.917 24,129 -0.51(-5.43%)
Apr 05, 2022 10.08 10.32 9.378 9.430 16,638 -0.80(-7.81%)
Apr 04, 2022 10.44 10.91 9.853 10.23 27,080 -0.23(-2.16%)
Apr 01, 2022 8.880 11.28 8.760 10.45 70,890 +1.76(+20.22%)
Mar 31, 2022 7.921 8.760 7.921 8.696 30,199 +0.73(+9.19%)
Mar 30, 2022 8.160 8.292 7.800 7.964 19,794 +0.04(+0.56%)
Mar 29, 2022 7.711 8.225 7.711 7.920 33,555 +0.32(+4.17%)
Mar 28, 2022 7.620 8.160 7.409 7.603 23,077 +0.03(+0.35%)
Mar 25, 2022 7.800 8.077 7.338 7.577 27,692 -0.19(-2.47%)
Mar 24, 2022 7.920 8.280 7.680 7.769 12,180 -0.19(-2.34%)
Mar 23, 2022 8.165 8.400 7.740 7.955 16,798 -0.27(-3.28%)
Mar 22, 2022 8.376 8.392 8.040 8.225 14,034 +0.23(+2.85%)
Mar 21, 2022 8.520 8.850 7.943 7.997 14,948 -0.60(-7.02%)
Mar 18, 2022 9.193 9.271 8.600 8.600 30,788 -0.43(-4.76%)
Mar 17, 2022 8.880 9.359 8.366 9.030 16,125 +0.33(+3.79%)
Mar 16, 2022 8.040 8.880 7.802 8.700 21,995 +0.93(+11.92%)
Mar 15, 2022 7.985 8.014 7.680 7.774 15,318 +0.09(+1.22%)
Mar 14, 2022 7.920 8.040 7.560 7.680 21,802 -0.48(-5.87%)
Mar 11, 2022 8.400 8.470 8.041 8.159 21,957 -0.30(-3.51%)
Mar 10, 2022 8.668 8.986 8.160 8.455 14,954 -0.21(-2.45%)
Mar 09, 2022 8.520 8.668 8.226 8.668 15,882 +0.27(+3.19%)
Mar 08, 2022 8.400 8.760 8.232 8.400 16,461 +0.36(+4.46%)
Mar 07, 2022 8.280 8.453 7.320 8.041 104,153 -0.48(-5.63%)
Mar 04, 2022 8.640 8.756 8.173 8.521 42,853 -0.07(-0.78%)
Mar 03, 2022 9.240 9.480 8.400 8.588 39,252 -0.78(-8.31%)
Mar 02, 2022 9.780 9.780 9.238 9.367 21,403 -0.45(-4.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.